KissMeData/087600/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,20898553790,7630,7630,7630,7630,17610
20230901,193700,20898553790,7630,7630,7630,7630,0
20230901,193600,20898553790,7630,7630,7630,7630,0
20230901,193500,20898553790,7630,7630,7630,7630,0
20230901,193400,20898553790,7630,7630,7630,7630,0
20230901,193300,20898553790,7630,7630,7630,7630,0
20230901,193200,20898553790,7630,7630,7630,7630,0
20230901,193100,20898553790,7630,7630,7630,7630,0
20230901,193000,20898553790,7630,7630,7630,7630,0
20230901,192900,20898553790,7630,7630,7630,7630,0
20230901,192800,20898553790,7630,7630,7630,7630,0
20230901,192700,20898553790,7630,7630,7630,7630,0
20230901,192600,20898553790,7630,7630,7630,7630,0
20230901,192500,20898553790,7630,7630,7630,7630,0
20230901,192400,20898553790,7630,7630,7630,7630,0
20230901,192300,20898553790,7630,7630,7630,7630,0
20230901,192200,20898553790,7630,7630,7630,7630,0
20230901,192100,20898553790,7630,7630,7630,7630,0
20230901,192000,20898553790,7630,7630,7630,7630,0
20230901,191900,20898553790,7630,7630,7630,7630,0
20230901,191800,20898553790,7630,7630,7630,7630,0
20230901,191700,20898553790,7630,7630,7630,7630,0
20230901,191600,20898553790,7630,7630,7630,7630,0
20230901,191500,20898553790,7630,7630,7630,7630,0
20230901,191400,20898553790,7630,7630,7630,7630,0
20230901,191300,20898553790,7630,7630,7630,7630,0
20230901,191200,20898553790,7630,7630,7630,7630,0
20230901,191100,20898553790,7630,7630,7630,7630,0
20230901,191000,20898553790,7630,7630,7630,7630,0
20230901,190900,20898553790,7630,7630,7630,7630,0
20230901,190800,20898553790,7630,7630,7630,7630,17610
20230901,190700,20898553790,7630,7630,7630,7630,0
20230901,190600,20898553790,7630,7630,7630,7630,0
20230901,190500,20898553790,7630,7630,7630,7630,0
20230901,190400,20898553790,7630,7630,7630,7630,0
20230901,190300,20898553790,7630,7630,7630,7630,0
20230901,190200,20898553790,7630,7630,7630,7630,0
20230901,190100,20898553790,7630,7630,7630,7630,0
20230901,190000,20898553790,7630,7630,7630,7630,0
20230901,185900,20898553790,7630,7630,7630,7630,0
20230901,185800,20898553790,7630,7630,7630,7630,0
20230901,185700,20898553790,7630,7630,7630,7630,0
20230901,185600,20898553790,7630,7630,7630,7630,0
20230901,185500,20898553790,7630,7630,7630,7630,0
20230901,185400,20898553790,7630,7630,7630,7630,0
20230901,185300,20898553790,7630,7630,7630,7630,0
20230901,185200,20898553790,7630,7630,7630,7630,0
20230901,185100,20898553790,7630,7630,7630,7630,0
20230901,185000,20898553790,7630,7630,7630,7630,0
20230901,184900,20898553790,7630,7630,7630,7630,0
20230901,184800,20898553790,7630,7630,7630,7630,0
20230901,184700,20898553790,7630,7630,7630,7630,0
20230901,184600,20898553790,7630,7630,7630,7630,0
20230901,184500,20898553790,7630,7630,7630,7630,0
20230901,184400,20898553790,7630,7630,7630,7630,0
20230901,184300,20898553790,7630,7630,7630,7630,0
20230901,184200,20898553790,7630,7630,7630,7630,0
20230901,184100,20898553790,7630,7630,7630,7630,0
20230901,184000,20898553790,7630,7630,7630,7630,0
20230901,183900,20898553790,7630,7630,7630,7630,0
20230901,183800,20898553790,7630,7630,7630,7630,17610
20230901,183700,20898553790,7630,7630,7630,7630,0
20230901,183600,20898553790,7630,7630,7630,7630,0
20230901,183500,20898553790,7630,7630,7630,7630,0
20230901,183400,20898553790,7630,7630,7630,7630,0
20230901,183300,20898553790,7630,7630,7630,7630,0
20230901,183200,20898553790,7630,7630,7630,7630,0
20230901,183100,20898553790,7630,7630,7630,7630,0
20230901,183000,20898553790,7630,7630,7630,7630,0
20230901,182900,20898553790,7630,7630,7630,7630,0
20230901,182800,20898553790,7630,7630,7630,7630,0
20230901,182700,20898553790,7630,7630,7630,7630,0
20230901,182600,20898553790,7630,7630,7630,7630,0
20230901,182500,20898553790,7630,7630,7630,7630,0
20230901,182400,20898553790,7630,7630,7630,7630,0
20230901,182300,20898553790,7630,7630,7630,7630,0
20230901,182200,20898553790,7630,7630,7630,7630,0
20230901,182100,20898553790,7630,7630,7630,7630,0
20230901,182000,20898553790,7630,7630,7630,7630,0
20230901,181900,20898553790,7630,7630,7630,7630,0
20230901,181800,20898553790,7630,7630,7630,7630,0
20230901,181700,20898553790,7630,7630,7630,7630,0
20230901,181600,20898553790,7630,7630,7630,7630,0
20230901,181500,20898553790,7630,7630,7630,7630,0
20230901,181400,20898553790,7630,7630,7630,7630,0
20230901,181300,20898553790,7630,7630,7630,7630,0
20230901,181200,20898553790,7630,7630,7630,7630,0
20230901,181100,20898553790,7630,7630,7630,7630,0
20230901,181000,20898553790,7630,7630,7630,7630,0
20230901,180900,20898553790,7630,7630,7630,7630,0
20230901,180800,20898553790,7630,7630,7630,7630,17610
20230901,180700,20898553790,7630,7630,7630,7630,0
20230901,180600,20898553790,7630,7630,7630,7630,0
20230901,180500,20898553790,7630,7630,7630,7630,0
20230901,180400,20898553790,7630,7630,7630,7630,0
20230901,180300,20898553790,7630,7630,7630,7630,0
20230901,180200,20898553790,7630,7630,7630,7630,0
20230901,180100,20898553790,7630,7630,7630,7630,0
20230901,180000,20898553790,7630,7630,7630,7630,0
20230901,175900,20898553790,7630,7630,7630,7630,0
20230901,175800,20898553790,7630,7630,7630,7630,0
20230901,175700,20898553790,7630,7630,7630,7630,0
20230901,175600,20898553790,7630,7630,7630,7630,0
20230901,175500,20898553790,7630,7630,7630,7630,0
20230901,175400,20898553790,7630,7630,7630,7630,0
20230901,175300,20898553790,7630,7630,7630,7630,0
20230901,175200,20898553790,7630,7630,7630,7630,0
20230901,175100,20898553790,7630,7630,7630,7630,0
20230901,175000,20898553790,7630,7630,7630,7630,0
20230901,174900,20898553790,7630,7630,7630,7630,0
20230901,174800,20898553790,7630,7630,7630,7630,0
20230901,174700,20898553790,7630,7630,7630,7630,0
20230901,174600,20898553790,7630,7630,7630,7630,0
20230901,174500,20898553790,7630,7630,7630,7630,0
20230901,174400,20898553790,7630,7630,7630,7630,0
20230901,174300,20898553790,7630,7630,7630,7630,0
20230901,174200,20898553790,7630,7630,7630,7630,0
20230901,174100,20898553790,7630,7630,7630,7630,0
20230901,174000,20898553790,7630,7630,7630,7630,0
20230901,173900,20898553790,7630,7630,7630,7630,0
20230901,173800,20898553790,7630,7630,7630,7630,17610
20230901,173700,20898553790,7630,7630,7630,7630,0
20230901,173600,20898553790,7630,7630,7630,7630,0
20230901,173500,20898553790,7630,7630,7630,7630,0
20230901,173400,20898553790,7630,7630,7630,7630,0
20230901,173300,20898553790,7630,7630,7630,7630,0
20230901,173200,20898553790,7630,7630,7630,7630,0
20230901,173100,20898553790,7630,7630,7630,7630,0
20230901,173000,20898553790,7630,7630,7630,7630,0
20230901,172900,20898553790,7630,7630,7630,7630,0
20230901,172800,20898553790,7630,7630,7630,7630,0
20230901,172700,20898553790,7630,7630,7630,7630,0
20230901,172600,20898553790,7630,7630,7630,7630,0
20230901,172500,20898553790,7630,7630,7630,7630,0
20230901,172400,20898553790,7630,7630,7630,7630,0
20230901,172300,20898553790,7630,7630,7630,7630,0
20230901,172200,20898553790,7630,7630,7630,7630,0
20230901,172100,20898553790,7630,7630,7630,7630,0
20230901,172000,20898553790,7630,7630,7630,7630,0
20230901,171900,20898553790,7630,7630,7630,7630,0
20230901,171800,20898553790,7630,7630,7630,7630,0
20230901,171700,20898553790,7630,7630,7630,7630,0
20230901,171600,20898553790,7630,7630,7630,7630,0
20230901,171500,20898553790,7630,7630,7630,7630,0
20230901,171400,20898553790,7630,7630,7630,7630,0
20230901,171300,20898553790,7630,7630,7630,7630,0
20230901,171200,20898553790,7630,7630,7630,7630,0
20230901,171100,20898553790,7630,7630,7630,7630,0
20230901,171000,20898553790,7630,7630,7630,7630,0
20230901,170900,20898553790,7630,7630,7630,7630,0
20230901,170800,20898553790,7630,7630,7630,7630,17610
20230901,170700,20898553790,7630,7630,7630,7630,0
20230901,170600,20898553790,7630,7630,7630,7630,0
20230901,170500,20898553790,7630,7630,7630,7630,0
20230901,170400,20898553790,7630,7630,7630,7630,0
20230901,170300,20898553790,7630,7630,7630,7630,0
20230901,170200,20898553790,7630,7630,7630,7630,0
20230901,170100,20898553790,7630,7630,7630,7630,0
20230901,170000,20898553790,7630,7630,7630,7630,0
20230901,165900,20898553790,7630,7630,7630,7630,0
20230901,165800,20898553790,7630,7630,7630,7630,0
20230901,165700,20898553790,7630,7630,7630,7630,0
20230901,165600,20898553790,7630,7630,7630,7630,0
20230901,165500,20898553790,7630,7630,7630,7630,0
20230901,165400,20898553790,7630,7630,7630,7630,0
20230901,165300,20898553790,7630,7630,7630,7630,0
20230901,165200,20898553790,7630,7630,7630,7630,0
20230901,165100,20898553790,7630,7630,7630,7630,0
20230901,165000,20898553790,7630,7630,7630,7630,0
20230901,164900,20898553790,7630,7630,7630,7630,0
20230901,164800,20898553790,7630,7630,7630,7630,0
20230901,164700,20898553790,7630,7630,7630,7630,0
20230901,164600,20898553790,7630,7630,7630,7630,0
20230901,164500,20898553790,7630,7630,7630,7630,0
20230901,164400,20898553790,7630,7630,7630,7630,0
20230901,164300,20898553790,7630,7630,7630,7630,0
20230901,164200,20898553790,7630,7630,7630,7630,0
20230901,164100,20898553790,7630,7630,7630,7630,0
20230901,164000,20898553790,7630,7630,7630,7630,0
20230901,163900,20898553790,7630,7630,7630,7630,0
20230901,163800,20898553790,7630,7630,7630,7630,17610
20230901,163700,20898553790,7630,7630,7630,7630,0
20230901,163600,20898553790,7630,7630,7630,7630,0
20230901,163500,20898553790,7630,7630,7630,7630,0
20230901,163400,20898553790,7630,7630,7630,7630,0
20230901,163300,20898553790,7630,7630,7630,7630,0
20230901,163200,20898553790,7630,7630,7630,7630,0
20230901,163100,20898553790,7630,7630,7630,7630,0
20230901,163000,20898553790,7630,7630,7630,7630,0
20230901,162900,20898553790,7630,7630,7630,7630,0
20230901,162800,20898553790,7630,7630,7630,7630,0
20230901,162700,20898553790,7630,7630,7630,7630,0
20230901,162600,20898553790,7630,7630,7630,7630,0
20230901,162500,20898553790,7630,7630,7630,7630,0
20230901,162400,20898553790,7630,7630,7630,7630,0
20230901,162300,20898553790,7630,7630,7630,7630,0
20230901,162200,20898553790,7630,7630,7630,7630,0
20230901,162100,20898553790,7630,7630,7630,7630,0
20230901,162000,20898553790,7630,7630,7630,7630,0
20230901,161900,20898553790,7630,7630,7630,7630,0
20230901,161800,20898553790,7630,7630,7630,7630,0
20230901,161700,20898553790,7630,7630,7630,7630,0
20230901,161600,20898553790,7630,7630,7630,7630,0
20230901,161500,20898553790,7630,7630,7630,7630,0
20230901,161400,20898553790,7630,7630,7630,7630,0
20230901,161300,20898553790,7630,7630,7630,7630,0
20230901,161200,20898553790,7630,7630,7630,7630,0
20230901,161100,20898553790,7630,7630,7630,7630,0
20230901,161000,20898553790,7630,7630,7630,7630,0
20230901,160900,20898553790,7630,7630,7630,7630,0
20230901,160800,20898553790,7630,7630,7630,7630,17610
20230901,160700,20898553790,7630,7630,7630,7630,0
20230901,160600,20898553790,7630,7630,7630,7630,0
20230901,160500,20898553790,7630,7630,7630,7630,0
20230901,160400,20898553790,7630,7630,7630,7630,0
20230901,160300,20898553790,7630,7630,7630,7630,0
20230901,160200,20898553790,7630,7630,7630,7630,0
20230901,160100,20898553790,7630,7630,7630,7630,0
20230901,160000,20898553790,7630,7630,7630,7630,0
20230901,155900,20898553790,7630,7630,7630,7630,0
20230901,155800,20898553790,7630,7630,7630,7630,0
20230901,155700,20898553790,7630,7630,7630,7630,0
20230901,155600,20898553790,7630,7630,7630,7630,0
20230901,155500,20898553790,7630,7630,7630,7630,0
20230901,155400,20898553790,7630,7630,7630,7630,0
20230901,155300,20898553790,7630,7630,7630,7630,0
20230901,155200,20898553790,7630,7630,7630,7630,0
20230901,155100,20898553790,7630,7630,7630,7630,0
20230901,155000,20898553790,7630,7630,7630,7630,0
20230901,154900,20898553790,7630,7630,7630,7630,0
20230901,154800,20898553790,7630,7630,7630,7630,0
20230901,154700,20898553790,7630,7630,7630,7630,0
20230901,154600,20898553790,7630,7630,7630,7630,0
20230901,154500,20898553790,7630,7630,7630,7630,0
20230901,154400,20898553790,7630,7630,7630,7630,0
20230901,154300,20898553790,7630,7630,7630,7630,0
20230901,154200,20898553790,7630,7630,7630,7630,0
20230901,154100,20898553790,7630,7630,7630,7630,0
20230901,154000,20898553790,7630,7630,7630,7630,0
20230901,153900,20898553790,7630,7630,7630,7630,0
20230901,153800,20898553790,7630,7630,7630,7630,17610
20230901,153700,20898553790,7630,7630,7630,7630,0
20230901,153600,20898553790,7630,7630,7630,7630,0
20230901,153500,20898553790,7630,7630,7630,7630,0
20230901,153400,20898553790,7630,7630,7630,7630,0
20230901,153300,20898553790,7630,7630,7630,7630,0
20230901,153200,20898553790,7630,7630,7630,7630,0
20230901,153100,20898553790,7630,7630,7630,7630,0
20230901,153000,20898553790,7630,7630,7630,7630,17610
20230901,152900,20764189490,7690,7690,7690,7690,0
20230901,152800,20764189490,7690,7690,7690,7690,0
20230901,152700,20764189490,7690,7690,7690,7690,0
20230901,152600,20764189490,7690,7690,7690,7690,0
20230901,152500,20764189490,7690,7690,7690,7690,0
20230901,152400,20764189490,7690,7690,7690,7690,0
20230901,152300,20764189490,7690,7690,7690,7690,0
20230901,152200,20764189490,7690,7690,7690,7690,0
20230901,152100,20764189490,7690,7690,7690,7690,0
20230901,152000,20764189490,7690,7690,7690,7690,0
20230901,151900,20764189490,7690,7640,7690,7630,3231
20230901,151800,20739476170,7630,7650,7700,7630,5845
20230901,151700,20694764880,7650,7690,7690,7650,2339
20230901,151600,20676826340,7680,7700,7710,7680,2664
20230901,151500,20656314630,7680,7690,7700,7670,931
20230901,151400,20649166080,7690,7690,7710,7690,308
20230901,151300,20646796860,7690,7700,7720,7690,1653
20230901,151200,20634081980,7720,7720,7720,7700,233
20230901,151100,20632285620,7730,7730,7730,7710,493
20230901,151000,20628481350,7730,7730,7750,7710,583
20230901,150900,20623975380,7720,7720,7730,7710,61
20230901,150800,20623504150,7680,7740,7750,7660,684
20230901,150700,20618213550,7650,7730,7730,7650,3003
20230901,150600,20595144780,7750,7750,7760,7750,404
20230901,150500,20592013770,7760,7760,7770,7750,1033
20230901,150400,20583997610,7750,7750,7750,7750,223
20230901,150300,20582269360,7710,7730,7730,7710,797
20230901,150200,20576114200,7730,7740,7780,7710,1068
20230901,150100,20567829410,7790,7780,7800,7740,1837
20230901,150000,20553549740,7780,7700,7780,7650,4277
20230901,145900,20520666370,7740,7720,7750,7690,804
20230901,145800,20514463430,7760,7680,7770,7660,2557
20230901,145700,20494747790,7690,7670,7690,7670,817
20230901,145600,20488467530,7670,7720,7720,7640,4957
20230901,145500,20450502650,7700,7670,7730,7670,318
20230901,145400,20448053260,7670,7710,7710,7670,7661
20230901,145300,20389246130,7740,7720,7740,7700,587
20230901,145200,20384715830,7700,7720,7720,7700,628
20230901,145100,20379872830,7720,7710,7740,7700,304
20230901,145000,20377528950,7670,7740,7750,7670,3524
20230901,144900,20350380780,7740,7750,7750,7740,337
20230901,144800,20347770970,7750,7770,7770,7750,144
20230901,144700,20346654460,7770,7770,7770,7770,21
20230901,144600,20346491290,7770,7790,7800,7700,2236
20230901,144500,20329210930,7800,7800,7800,7800,612
20230901,144400,20324437330,7830,7750,7830,7750,3730
20230901,144300,20295415050,7750,7780,7780,7750,448
20230901,144200,20291942900,7780,7770,7780,7740,745
20230901,144100,20286171220,7780,7750,7790,7740,627
20230901,144000,20281311920,7750,7770,7770,7750,255
20230901,143900,20279333280,7760,7760,7760,7760,131
20230901,143800,20278316720,7780,7730,7780,7730,1077
20230901,143700,20269951210,7720,7790,7790,7720,2114
20230901,143600,20253547890,7790,7830,7830,7790,564
20230901,143500,20249136710,7850,7810,7850,7810,882
20230901,143400,20242223510,7810,7800,7810,7800,62
20230901,143300,20241739900,7780,7790,7790,7780,361
20230901,143200,20238929610,7800,7810,7810,7790,691
20230901,143100,20233542120,7810,7810,7810,7810,149
20230901,143000,20232378430,7800,7790,7810,7790,102
20230901,142900,20231582840,7780,7780,7800,7780,580
20230901,142800,20227062160,7780,7740,7790,7730,520
20230901,142700,20223032450,7740,7740,7780,7740,392
20230901,142600,20219998260,7740,7690,7770,7690,166
20230901,142500,20218710670,7660,7720,7760,7640,5334
20230901,142400,20177641480,7750,7740,7750,7680,991
20230901,142300,20170004180,7710,7760,7760,7710,1018
20230901,142200,20162128260,7760,7780,7800,7760,1076
20230901,142100,20153768920,7810,7780,7810,7750,1093
20230901,142000,20145260810,7790,7710,7880,7710,3945
20230901,141900,20114353510,7710,7690,7720,7610,4113
20230901,141800,20082922610,7690,7680,7750,7680,2190
20230901,141700,20066094070,7680,7740,7750,7660,2272
20230901,141600,20048620740,7730,7730,7740,7710,946
20230901,141500,20041314280,7740,7730,7740,7730,414
20230901,141400,20038113880,7730,7740,7740,7730,6
20230901,141300,20038067450,7720,7680,7720,7660,1666
20230901,141200,20025270200,7680,7730,7770,7680,3820
20230901,141100,19995859540,7770,7770,7770,7720,1261
20230901,141000,19986093830,7780,7780,7790,7750,1326
20230901,140900,19975797370,7780,7800,7830,7750,838
20230901,140800,19969263240,7810,7800,7810,7770,1978
20230901,140700,19953860020,7790,7820,7820,7770,1773
20230901,140600,19940043650,7820,7810,7840,7790,755
20230901,140500,19934139350,7800,7820,7820,7790,425
20230901,140400,19930825990,7790,7830,7830,7790,1219
20230901,140300,19921316750,7830,7850,7850,7830,851
20230901,140200,19914637250,7880,7790,7880,7780,3196
20230901,140100,19889608850,7780,7790,7790,7760,950
20230901,140000,19882223450,7790,7650,7790,7650,2456
20230901,135900,19863331910,7640,7680,7740,7600,6761
20230901,135800,19811808880,7690,7830,7830,7630,6067
20230901,135700,19764981510,7780,7850,7880,7780,9825
20230901,135600,19687582010,7850,7800,7850,7790,3423
20230901,135500,19660854670,7800,7800,7810,7790,1527
20230901,135400,19648948210,7800,7820,7830,7780,3702
20230901,135300,19620045590,7820,7760,7830,7710,8477
20230901,135200,19554014620,7760,7660,7760,7620,8968
20230901,135100,19485221970,7660,7670,7680,7650,4186
20230901,135000,19453143370,7660,7650,7700,7650,2023
20230901,134900,19437619750,7650,7670,7670,7600,19741
20230901,134800,19287108330,7670,7670,7700,7670,3154
20230901,134700,19262906230,7670,7710,7740,7660,12615
20230901,134600,19165947150,7710,7710,7720,7680,13489
20230901,134500,19062132230,7700,7800,7830,7700,20543
20230901,134400,18902956430,7830,7850,7860,7800,8345
20230901,134300,18837681230,7850,7830,7890,7820,8797
20230901,134200,18768535720,7820,7920,7930,7730,40004
20230901,134100,18455736380,7920,8040,8040,7910,19480
20230901,134000,18300619170,8060,7980,8060,7970,37662
20230901,133900,17999883120,8020,8020,8020,8020,0
20230901,133800,17999883120,8020,8020,8020,8020,0
20230901,133700,17999883120,8020,8200,8220,8020,26003
20230901,133600,17788803210,8200,8230,8260,8190,6215
20230901,133500,17737710160,8260,8280,8280,8150,20688
20230901,133400,17567760770,8280,8350,8350,8280,12423
20230901,133300,17464471370,8350,8370,8380,8330,9727
20230901,133200,17383255540,8360,8440,8440,8360,5709
20230901,133100,17335335370,8450,8520,8530,8340,15614
20230901,133000,17203555830,8470,8520,8550,8460,16499
20230901,132900,17063184170,8470,8360,8520,8360,9822
20230901,132800,16980336730,8360,8400,8430,8340,10399
20230901,132700,16893323270,8380,8470,8480,8340,11398
20230901,132600,16797613360,8480,8370,8610,8330,20516
20230901,132500,16625130160,8370,8460,8500,8370,19601
20230901,132400,16459479810,8460,8640,8670,8310,64179
20230901,132300,15915389250,8650,8510,8680,8510,30214
20230901,132200,15655212270,8520,8830,8830,8500,58114
20230901,132100,15151002890,8830,8900,8960,8830,25763
20230901,132000,14922213730,8890,8970,8980,8880,11890
20230901,131900,14816260680,8970,8940,8990,8880,19296
20230901,131800,14644192410,8940,8800,9020,8800,37832
20230901,131700,14305790940,8790,8960,9010,8790,40296
20230901,131600,13945528920,9010,8880,9080,8820,57587
20230901,131500,13428284320,8880,8730,8900,8730,25444
20230901,131400,13203311860,8730,8860,8930,8730,26873
20230901,131300,12966337570,8860,8770,8860,8720,21249
20230901,131200,12779737120,8740,8870,8870,8710,30566
20230901,131100,12512051070,8870,8850,8990,8680,83555
20230901,131000,11775715210,8830,9110,9220,8720,180588
20230901,130900,10154561460,9110,8980,9140,8890,165284
20230901,130800,8662044420,8990,8900,9020,8850,55855
20230901,130700,8162819700,8990,8990,8990,8990,0
20230901,130600,8162819700,8990,8930,8990,8870,132997
20230901,130500,6971443450,8910,8840,8930,8730,110495
20230901,130400,5994533830,8840,8490,8880,8470,164955
20230901,130300,4553761830,8470,8570,8650,8420,72305
20230901,130200,3934937160,8600,8560,8610,8340,66306
20230901,130100,3371163600,8570,8000,8630,8000,102785
20230901,130000,2501096660,8000,8010,8010,8000,278
20230901,125900,2498870070,8020,8030,8040,8020,531
20230901,125800,2494605440,8040,8050,8050,8040,256
20230901,125700,2492547190,8050,8050,8050,8050,10
20230901,125600,2492466690,8040,8060,8060,8040,143
20230901,125500,2491316540,8050,8050,8050,8050,429
20230901,125400,2487863090,8060,8060,8060,8060,0
20230901,125300,2487863090,8060,8060,8060,8060,56
20230901,125200,2487411730,8050,8050,8050,8050,9
20230901,125100,2487339280,8050,8050,8050,8050,150
20230901,125000,2486131780,8050,8060,8060,8050,116
20230901,124900,2485196850,8060,8060,8060,8060,11
20230901,124800,2485108190,8060,8060,8060,8060,1
20230901,124700,2485100130,8060,8060,8060,8060,0
20230901,124600,2485100130,8060,8060,8060,8060,2
20230901,124500,2485084010,8050,8050,8050,8050,0
20230901,124400,2485084010,8050,8050,8050,8050,70
20230901,124300,2484520510,8050,8050,8050,8050,1
20230901,124200,2484512460,8060,8060,8060,8060,0
20230901,124100,2484512460,8060,8060,8060,8060,0
20230901,124000,2484512460,8060,8060,8060,8060,26
20230901,123900,2484302900,8060,8030,8060,8030,31
20230901,123800,2484053940,8030,8030,8030,8030,453
20230901,123700,2480416350,8030,8030,8030,8030,3
20230901,123600,2480392260,8070,8070,8070,8070,0
20230901,123500,2480392260,8070,8070,8070,8070,53
20230901,123400,2479964550,8070,8050,8070,8050,353
20230901,123300,2477121480,8050,8030,8050,8030,35
20230901,123200,2476840230,8030,8030,8030,8030,0
20230901,123100,2476840230,8030,8030,8030,8030,200
20230901,123000,2475234230,8030,8030,8030,8030,0
20230901,122900,2475234230,8030,8030,8030,8030,68
20230901,122800,2474688190,8040,8040,8040,8040,230
20230901,122700,2472838990,8040,8040,8040,8040,285
20230901,122600,2470547590,8040,8030,8040,8030,12
20230901,122500,2470451180,8030,8030,8030,8030,10
20230901,122400,2470370880,8030,8030,8030,8030,1
20230901,122300,2470362850,8020,8020,8020,8020,100
20230901,122200,2469560850,8020,8020,8020,8020,39
20230901,122100,2469248070,8020,8020,8020,8020,0
20230901,122000,2469248070,8020,8020,8030,8020,117
20230901,121900,2468309720,8010,8010,8010,8010,28
20230901,121800,2468085440,8020,8020,8020,8000,18
20230901,121700,2467941400,8020,8000,8030,7990,102
20230901,121600,2467126300,8030,8000,8030,7990,527
20230901,121500,2462912670,8010,8010,8010,8000,13
20230901,121400,2462808550,8030,8030,8030,8030,1
20230901,121300,2462800520,8000,8000,8000,8000,0
20230901,121200,2462800520,8000,8010,8010,8000,10
20230901,121100,2462720450,8010,8000,8010,8000,780
20230901,121000,2456480250,8000,8000,8000,8000,579
20230901,120900,2451848250,8010,8010,8010,8010,27
20230901,120800,2451631980,8010,8010,8010,8010,30
20230901,120700,2451391680,8010,8010,8010,8010,950
20230901,120600,2443782180,8020,8020,8020,8020,82
20230901,120500,2443124540,8020,8020,8020,8020,207
20230901,120400,2441464400,8020,8020,8020,8020,0
20230901,120300,2441464400,8020,8020,8020,8020,0
20230901,120200,2441464400,8020,8020,8020,8020,180
20230901,120100,2440020800,8030,8030,8030,8030,59
20230901,120000,2439547030,8060,8060,8060,8060,0
20230901,115900,2439547030,8060,8030,8060,8030,2
20230901,115800,2439530940,8070,8070,8070,8070,239
20230901,115700,2437602210,8070,8070,8070,8070,0
20230901,115600,2437602210,8070,8070,8070,8070,51
20230901,115500,2437190640,8010,8030,8030,8010,646
20230901,115400,2432007100,8030,8030,8030,8030,0
20230901,115300,2432007100,8030,8030,8030,8030,0
20230901,115200,2432007100,8030,8030,8030,8030,8
20230901,115100,2431942860,8020,8030,8030,8020,52
20230901,115000,2431525800,8020,8020,8020,8020,137
20230901,114900,2430427060,8030,8030,8030,8030,2
20230901,114800,2430411000,8030,8020,8040,8020,44
20230901,114700,2430057720,8010,8030,8030,8010,860
20230901,114600,2423160460,8040,8030,8040,8030,23
20230901,114500,2422975760,8030,8030,8030,8030,40
20230901,114400,2422654560,8020,8030,8030,8020,2
20230901,114300,2422638510,8020,8030,8030,8020,170
20230901,114200,2421275060,8030,8030,8030,8030,0
20230901,114100,2421275060,8030,8030,8030,8020,835
20230901,114000,2414574970,8030,8050,8050,8030,1001
20230901,113900,2406528290,8050,8050,8050,8050,11
20230901,113800,2406439740,8050,8050,8050,8050,100
20230901,113700,2405634740,8090,8090,8090,8090,0
20230901,113600,2405634740,8090,8090,8090,8090,2
20230901,113500,2405618560,8090,8060,8090,8050,98
20230901,113400,2404829070,8060,8090,8090,8060,7
20230901,113300,2404772620,8050,8050,8050,8050,100
20230901,113200,2403967620,8050,8060,8060,8050,500
20230901,113100,2399941970,8100,8090,8100,8090,8
20230901,113000,2399877180,8050,8060,8060,8050,200
20230901,112900,2398266060,8050,8050,8050,8050,0
20230901,112800,2398266060,8050,8090,8090,8050,121
20230901,112700,2397291580,8100,8080,8100,8080,128
20230901,112600,2396257320,8080,8080,8080,8080,4
20230901,112500,2396225000,8080,8080,8080,8080,32
20230901,112400,2395966440,8080,8070,8080,8070,603
20230901,112300,2391095320,8080,8080,8080,8080,0
20230901,112200,2391095320,8080,8060,8080,8050,54
20230901,112100,2390660230,8050,8050,8050,8050,0
20230901,112000,2390660230,8050,8080,8080,8050,18
20230901,111900,2390515300,8090,8050,8090,8050,2
20230901,111800,2390499160,8040,8040,8040,8040,12
20230901,111700,2390402680,8040,8040,8040,8040,1329
20230901,111600,2379717520,8040,8050,8050,8040,1876
20230901,111500,2364633800,8040,8070,8070,8040,259
20230901,111400,2362548790,8070,8070,8070,8070,0
20230901,111300,2362548790,8070,8070,8070,8070,114
20230901,111200,2361628810,8060,8060,8060,8060,14
20230901,111100,2361515970,8060,8060,8060,8060,119
20230901,111000,2360556830,8060,8090,8100,8050,702
20230901,110900,2354890590,8100,8100,8100,8080,64
20230901,110800,2354373330,8100,8080,8100,8080,17
20230901,110700,2354235890,8080,8080,8080,8080,50
20230901,110600,2353831890,8070,8070,8070,8070,103
20230901,110500,2353000680,8070,8070,8070,8070,0
20230901,110400,2353000680,8070,8120,8120,8070,140
20230901,110300,2351870400,8130,8130,8130,8130,0
20230901,110200,2351870400,8130,8110,8130,8110,184
20230901,110100,2350377920,8100,8060,8100,8050,711
20230901,110000,2344629540,8040,8050,8060,8040,2375
20230901,105900,2325527050,8060,8060,8060,8060,0
20230901,105800,2325527050,8060,8060,8070,8060,3
20230901,105700,2325502860,8050,8050,8050,8050,193
20230901,105600,2323949210,8040,8050,8050,8040,221
20230901,105500,2322170170,8050,8050,8050,8050,314
20230901,105400,2319642470,8050,8050,8050,8050,193
20230901,105300,2318088820,8050,8050,8050,8050,315
20230901,105200,2315553070,8060,8050,8060,8050,281
20230901,105100,2313290610,8050,8050,8050,8050,0
20230901,105000,2313290610,8050,8060,8060,8050,1640
20230901,104900,2300087330,8060,8070,8070,8060,2032
20230901,104800,2283709090,8060,8070,8070,8060,1511
20230901,104700,2271522320,8070,8090,8090,8070,157
20230901,104600,2270255310,8070,8070,8070,8070,50
20230901,104500,2269851810,8070,8070,8070,8070,50
20230901,104400,2269448310,8110,8080,8120,8070,99
20230901,104300,2268648720,8120,8080,8120,8080,172
20230901,104200,2267258880,8080,8080,8080,8080,101
20230901,104100,2266442800,8140,8130,8140,8130,11
20230901,104000,2266353290,8070,8140,8140,8070,1183
20230901,103900,2256759600,8120,8140,8140,8120,1069
20230901,103800,2248058140,8110,8150,8150,8110,66
20230901,103700,2247522720,8150,8140,8150,8140,451
20230901,103600,2243849790,8140,8070,8140,8070,129
20230901,103500,2242808420,8120,8060,8120,8060,175
20230901,103400,2241387730,8120,8090,8120,8060,872
20230901,103300,2234355480,8120,8130,8130,8120,407
20230901,103200,2231048520,8130,8090,8130,8090,104
20230901,103100,2230203080,8090,8090,8090,8090,238
20230901,103000,2228277660,8090,8090,8090,8090,210
20230901,102900,2226578760,8090,8090,8090,8090,1
20230901,102800,2226570670,8080,8090,8090,8080,532
20230901,102700,2222270900,8080,8090,8090,8080,1572
20230901,102600,2209553450,8090,8090,8090,8090,244
20230901,102500,2207579490,8090,8110,8110,8090,419
20230901,102400,2204184790,8110,8100,8110,8100,1009
20230901,102300,2196011800,8110,8110,8110,8110,30
20230901,102200,2195768500,8110,8110,8110,8110,56
20230901,102100,2195314340,8110,8120,8150,8100,36
20230901,102000,2195022220,8120,8160,8160,8100,785
20230901,101900,2188654810,8170,8170,8170,8170,42
20230901,101800,2188311670,8170,8170,8210,8170,952
20230901,101700,2180524250,8180,8170,8180,8170,789
20230901,101600,2174075170,8100,8100,8100,8100,4
20230901,101500,2174042770,8170,8070,8170,8070,1029
20230901,101400,2165714300,8070,8070,8070,8070,333
20230901,101300,2163026990,8060,8070,8080,8060,152
20230901,101200,2161800590,8060,8070,8090,8050,2262
20230901,101100,2143569210,8070,8080,8080,8070,334
20230901,101000,2140872650,8080,8080,8090,8080,289
20230901,100900,2138537470,8080,8080,8080,8080,466
20230901,100800,2134772190,8080,8090,8090,8080,52
20230901,100700,2134351840,8090,8080,8090,8080,500
20230901,100600,2130311290,8080,8100,8100,8080,145
20230901,100500,2129136830,8100,8100,8110,8070,1107
20230901,100400,2120190210,8120,8090,8130,8090,606
20230901,100300,2115278890,8080,8110,8120,8080,495
20230901,100200,2111265380,8120,8070,8120,8060,935
20230901,100100,2103726280,8070,8110,8110,8070,1747
20230901,100000,2089594250,8120,8120,8120,8120,87
20230901,095900,2088887810,8120,8070,8120,8060,1142
20230901,095800,2079645600,8060,8060,8090,8060,2425
20230901,095700,2060086050,8090,8100,8100,8050,1760
20230901,095600,2045870540,8130,8160,8210,8030,9012
20230901,095500,1972945020,8160,8330,8330,8100,20093
20230901,095400,1807722850,8320,8350,8360,8320,3965
20230901,095300,1774683990,8350,8370,8370,8320,5340
20230901,095200,1730076510,8370,8340,8370,8330,4225
20230901,095100,1694773130,8340,8320,8340,8310,1088
20230901,095000,1685717380,8320,8310,8320,8310,1671
20230901,094900,1671826640,8310,8330,8350,8310,6771
20230901,094800,1615438830,8340,8340,8350,8320,7853
20230901,094700,1549990200,8350,8330,8370,8320,25182
20230901,094600,1339815610,8330,8280,8330,8250,11245
20230901,094500,1246493480,8270,8230,8290,8230,4123
20230901,094400,1212430840,8230,8220,8230,8220,1135
20230901,094300,1203093930,8220,8230,8230,8210,456
20230901,094200,1199348340,8230,8220,8230,8200,370
20230901,094100,1196307430,8230,8210,8230,8200,742
20230901,094000,1190216580,8210,8240,8240,8210,574
20230901,093900,1185489740,8230,8230,8230,8220,1349
20230901,093800,1174392370,8230,8200,8240,8190,767
20230901,093700,1168086480,8190,8220,8220,8190,411
20230901,093600,1164708210,8190,8190,8190,8190,1024
20230901,093500,1156321650,8180,8180,8180,8180,379
20230901,093400,1153221430,8180,8180,8180,8160,374
20230901,093300,1150163560,8180,8150,8190,8150,1464
20230901,093200,1138202610,8150,8170,8170,8150,679
20230901,093100,1132666320,8170,8200,8200,8170,2708
20230901,093000,1110480270,8200,8250,8260,8200,5835
20230901,092900,1062514240,8260,8240,8260,8200,5225
20230901,092800,1019493310,8240,8080,8240,8060,5476
20230901,092700,974636540,8130,8080,8130,8000,8853
20230901,092600,903353140,8080,8060,8130,8060,2956
20230901,092500,879369440,8120,8130,8130,8030,3657
20230901,092400,849875350,8020,8130,8150,8020,4285
20230901,092300,815323370,8120,8070,8120,8030,7691
20230901,092200,753319870,8110,8110,8110,8030,6883
20230901,092100,697882490,8150,8130,8150,8040,2479
20230901,092000,677816480,8130,8130,8130,8130,128
20230901,091900,676775840,8120,8130,8140,8120,1502
20230901,091800,664574340,8120,8170,8170,8120,1557
20230901,091700,651885680,8160,8140,8160,8130,531
20230901,091600,647564060,8140,8100,8150,8090,4370
20230901,091500,612081270,8100,8140,8150,8100,3987
20230901,091400,579762320,8130,8150,8150,8130,1097
20230901,091300,570821790,8130,8120,8130,8100,6937
20230901,091200,514557020,8130,8080,8160,8030,2076
20230901,091100,497700500,8040,8020,8040,7970,4209
20230901,091000,464004840,8020,8060,8060,8020,7389
20230901,090900,404666700,8060,8050,8070,8040,696
20230901,090800,399065590,8050,8060,8070,8040,2630
20230901,090700,377882370,8060,8090,8090,8050,2396
20230901,090600,358544420,8090,8100,8120,8080,783
20230901,090500,352209180,8090,8210,8210,8090,10141
20230901,090400,269670150,8190,8210,8230,8190,3752
20230901,090300,238876160,8210,8230,8230,8190,1972
20230901,090200,222684020,8240,8210,8240,8180,3367
20230901,090100,195016240,8210,8250,8250,8160,8302
20230901,090000,126815660,8230,8180,8250,8170,15479